Skip to main content

Goldman Sachs Group (NY: GS )

417.76 +2.51 (+0.60%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 93.49 94.79 92.39 92.39 8,269,012 -1.58(-1.68%)
Feb 28, 2012 93.08 95.21 92.48 93.97 8,033,574 +0.99(+1.06%)
Feb 27, 2012 91.61 93.32 91.15 92.98 5,462,897 +0.29(+0.31%)
Feb 24, 2012 93.05 93.57 92.09 92.69 6,097,699 +0.06(+0.06%)
Feb 23, 2012 91.69 92.66 90.57 92.64 7,012,200 +1.15(+1.26%)
Feb 22, 2012 92.97 93.71 91.43 91.49 5,635,780 -1.82(-1.95%)
Feb 21, 2012 92.97 94.33 92.74 93.30 6,650,668 +0.58(+0.62%)
Feb 17, 2012 92.37 93.32 91.86 92.73 6,483,067 +0.94(+1.02%)
Feb 16, 2012 89.96 91.98 89.29 91.79 7,967,401 +1.26(+1.39%)
Feb 15, 2012 90.62 92.20 90.33 90.53 7,639,379 +0.24(+0.27%)
Feb 14, 2012 90.93 91.08 89.12 90.29 6,087,990 -1.33(-1.45%)
Feb 13, 2012 92.69 92.85 91.18 91.62 4,986,984 +0.33(+0.36%)
Feb 10, 2012 91.61 92.53 90.61 91.29 7,312,157 -1.41(-1.52%)
Feb 09, 2012 93.75 93.91 92.04 92.70 5,961,021 -0.22(-0.23%)
Feb 08, 2012 93.29 93.63 91.63 92.92 6,184,778 +0.14(+0.15%)
Feb 07, 2012 93.41 93.58 92.24 92.78 7,136,786 -1.13(-1.20%)
Feb 06, 2012 93.11 94.08 93.06 93.91 4,277,455 -0.11(-0.12%)
Feb 03, 2012 92.49 94.05 92.32 94.02 9,321,681 +3.31(+3.65%)
Feb 02, 2012 91.47 92.33 90.16 90.71 8,280,441 -0.05(-0.05%)
Feb 01, 2012 90.09 93.32 89.29 90.76 14,166,645 +1.58(+1.78%)
Jan 31, 2012 88.55 90.00 87.33 89.17 10,020,862 +1.39(+1.59%)
Jan 30, 2012 88.29 88.33 87.01 87.78 7,945,181 -1.63(-1.83%)
Jan 27, 2012 86.21 89.76 86.09 89.41 10,512,820 +2.57(+2.96%)
Jan 26, 2012 86.89 88.24 86.42 86.85 8,607,430 +0.23(+0.27%)
Jan 25, 2012 84.98 87.16 84.74 86.61 9,907,431 -0.48(-0.55%)
Jan 24, 2012 85.43 87.28 85.00 87.09 5,678,304 +0.54(+0.63%)
Jan 23, 2012 86.79 88.72 86.01 86.55 8,864,479 -0.44(-0.51%)
Jan 20, 2012 85.85 87.54 85.28 86.99 10,557,968 +0.85(+0.98%)
Jan 19, 2012 85.00 86.64 83.90 86.14 14,351,343 +2.70(+3.23%)
Jan 18, 2012 79.20 84.66 78.24 83.45 22,449,312 +5.30(+6.79%)
Jan 17, 2012 78.89 81.47 77.56 78.14 10,052,133 -1.02(-1.29%)
Jan 13, 2012 78.40 79.54 77.60 79.17 9,521,177 -1.80(-2.22%)
Jan 12, 2012 80.45 81.16 78.61 80.97 8,573,421 +1.16(+1.45%)
Jan 11, 2012 78.35 80.49 78.00 79.81 9,009,949 +1.14(+1.45%)
Jan 10, 2012 77.89 79.58 77.63 78.66 9,603,635 +2.91(+3.84%)
Jan 09, 2012 74.79 76.09 74.37 75.75 6,272,495 +1.02(+1.36%)
Jan 06, 2012 75.04 75.17 73.93 74.73 7,426,457 -0.93(-1.23%)
Jan 05, 2012 75.16 76.64 74.00 75.66 10,148,194 -0.13(-0.17%)
Jan 04, 2012 75.78 76.10 74.94 75.79 9,257,980 +3.45(+4.77%)
Dec 30, 2011 72.27 72.91 72.24 72.34 5,231,529 -0.46(-0.64%)
Dec 29, 2011 72.47 73.14 72.20 72.81 5,345,257 +0.71(+0.99%)
Dec 28, 2011 73.33 73.95 72.03 72.09 4,878,226 -1.42(-1.94%)
Dec 27, 2011 74.80 75.07 73.46 73.52 4,576,840 -1.51(-2.02%)
Dec 23, 2011 75.84 76.00 74.18 75.03 4,900,921 +1.43(+1.95%)
Dec 21, 2011 72.83 73.77 71.42 73.60 7,948,318 +0.82(+1.12%)
Dec 20, 2011 71.85 73.20 70.52 72.78 10,700,541 +2.62(+3.74%)
Dec 19, 2011 72.49 72.73 69.52 70.16 11,873,526 -1.92(-2.66%)
Dec 16, 2011 74.17 74.87 71.92 72.08 12,567,825 -1.44(-1.96%)
Dec 15, 2011 75.79 76.08 73.52 73.52 10,183,328 -1.08(-1.45%)
Dec 14, 2011 75.02 76.57 73.96 74.60 10,470,612 -1.43(-1.88%)
Dec 13, 2011 79.35 79.95 74.68 76.03 12,632,473 -2.39(-3.05%)
Dec 12, 2011 79.47 79.56 78.01 78.42 7,665,963 -2.74(-3.37%)
Dec 09, 2011 80.89 82.86 80.63 81.16 8,770,696 +1.22(+1.53%)
Dec 08, 2011 82.94 83.75 79.50 79.93 11,522,613 -4.17(-4.96%)
Dec 07, 2011 80.21 84.88 79.24 84.10 13,275,820 +3.18(+3.92%)
Dec 06, 2011 79.71 81.68 79.20 80.93 8,000,496 +1.07(+1.34%)
Dec 05, 2011 79.65 81.75 79.24 79.85 10,659,505 +2.06(+2.64%)
Dec 02, 2011 76.42 81.93 76.42 77.80 18,906,280 +2.26(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.